Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.192 | 4.231 | 4.113 | 4.172 | 9,152,260 | -0.29(-6.44%) |
Jul 28, 2022 | 4.489 | 4.529 | 4.281 | 4.459 | 8,527,049 | -0.09(-1.96%) |
Jul 27, 2022 | 4.449 | 4.558 | 4.340 | 4.549 | 6,837,567 | +0.14(+3.15%) |
Jul 26, 2022 | 4.549 | 4.568 | 4.370 | 4.410 | 6,477,767 | -0.12(-2.63%) |
Jul 25, 2022 | 4.459 | 4.667 | 4.430 | 4.529 | 6,325,664 | +0.08(+1.78%) |
Jul 22, 2022 | 4.558 | 4.687 | 4.440 | 4.449 | 5,166,385 | -0.18(-3.85%) |
Jul 21, 2022 | 4.489 | 4.628 | 4.444 | 4.628 | 6,828,699 | +0.13(+2.86%) |
Jul 20, 2022 | 4.568 | 4.613 | 4.410 | 4.499 | 8,578,596 | -0.06(-1.30%) |
Jul 19, 2022 | 4.469 | 4.598 | 4.350 | 4.558 | 7,808,829 | +0.16(+3.60%) |
Jul 18, 2022 | 4.430 | 4.558 | 4.400 | 4.400 | 8,261,543 | +0.10(+2.30%) |
Jul 15, 2022 | 4.172 | 4.311 | 4.033 | 4.301 | 12,216,631 | +0.08(+1.88%) |
Jul 14, 2022 | 4.340 | 4.479 | 4.172 | 4.222 | 12,207,717 | -0.18(-4.05%) |
Jul 13, 2022 | 4.311 | 4.459 | 4.251 | 4.400 | 9,315,605 | -0.03(-0.67%) |
Jul 12, 2022 | 4.420 | 4.519 | 4.301 | 4.430 | 8,431,902 | +0.00(+0.00%) |
Jul 11, 2022 | 4.608 | 4.638 | 4.390 | 4.430 | 10,932,223 | -0.34(-7.07%) |
Jul 08, 2022 | 5.014 | 5.014 | 4.737 | 4.767 | 11,194,845 | -0.29(-5.69%) |
Jul 07, 2022 | 5.004 | 5.287 | 4.970 | 5.054 | 9,790,958 | +0.13(+2.62%) |
Jul 06, 2022 | 5.272 | 5.292 | 4.871 | 4.925 | 12,068,465 | -0.38(-7.10%) |
Jul 05, 2022 | 5.113 | 5.341 | 5.074 | 5.302 | 10,171,142 | +0.11(+2.10%) |
Jul 01, 2022 | 4.925 | 5.311 | 4.925 | 5.193 | 11,153,986 | +0.22(+4.38%) |
Jun 30, 2022 | 4.935 | 5.029 | 4.786 | 4.975 | 15,556,119 | -0.05(-0.99%) |
Jun 29, 2022 | 4.965 | 5.118 | 4.935 | 5.024 | 15,543,499 | +0.01(+0.20%) |
Jun 28, 2022 | 4.826 | 5.331 | 4.786 | 5.014 | 26,079,214 | +0.25(+5.20%) |
Jun 27, 2022 | 5.004 | 5.044 | 4.697 | 4.767 | 18,865,074 | -0.15(-3.02%) |
Jun 24, 2022 | 4.786 | 4.925 | 4.658 | 4.915 | 10,333,323 | +0.17(+3.55%) |
Jun 23, 2022 | 4.915 | 4.915 | 4.648 | 4.747 | 14,675,667 | -0.04(-0.83%) |
Jun 22, 2022 | 4.529 | 4.905 | 4.519 | 4.786 | 25,178,652 | +0.15(+3.21%) |
Jun 21, 2022 | 4.598 | 4.796 | 4.519 | 4.638 | 14,626,815 | +0.15(+3.31%) |
Jun 17, 2022 | 4.519 | 4.558 | 4.373 | 4.489 | 22,012,586 | +0.10(+2.26%) |
Jun 16, 2022 | 4.311 | 4.509 | 4.276 | 4.390 | 15,352,840 | -0.11(-2.42%) |
Jun 15, 2022 | 4.519 | 4.618 | 4.380 | 4.499 | 13,403,613 | +0.05(+1.11%) |
Jun 14, 2022 | 4.360 | 4.516 | 4.311 | 4.449 | 18,019,372 | +0.21(+4.91%) |
Jun 13, 2022 | 4.142 | 4.306 | 4.083 | 4.241 | 20,853,308 | -0.11(-2.51%) |
Jun 10, 2022 | 4.469 | 4.588 | 4.281 | 4.350 | 17,715,820 | -0.06(-1.35%) |
Jun 09, 2022 | 4.568 | 4.648 | 4.395 | 4.410 | 10,816,376 | -0.25(-5.32%) |
Jun 08, 2022 | 4.539 | 4.876 | 4.479 | 4.658 | 25,782,142 | +0.24(+5.38%) |
Jun 07, 2022 | 4.261 | 4.459 | 4.197 | 4.420 | 21,272,200 | +0.20(+4.69%) |
Jun 06, 2022 | 4.291 | 4.489 | 4.113 | 4.222 | 23,324,670 | +0.19(+4.67%) |
Jun 03, 2022 | 4.152 | 4.162 | 3.974 | 4.033 | 7,273,109 | -0.18(-4.24%) |
Jun 02, 2022 | 4.053 | 4.261 | 4.023 | 4.212 | 14,132,691 | +0.14(+3.41%) |
Jun 01, 2022 | 4.142 | 4.207 | 3.994 | 4.073 | 14,494,362 | -0.07(-1.67%) |
May 31, 2022 | 4.261 | 4.261 | 4.018 | 4.142 | 22,463,512 | +0.09(+2.20%) |
May 27, 2022 | 4.043 | 4.093 | 3.944 | 4.053 | 11,201,598 | +0.03(+0.74%) |
May 26, 2022 | 3.815 | 4.103 | 3.706 | 4.023 | 27,382,430 | +0.32(+8.56%) |
May 25, 2022 | 3.686 | 3.810 | 3.597 | 3.706 | 14,198,567 | +0.07(+1.91%) |
May 24, 2022 | 3.785 | 3.825 | 3.558 | 3.637 | 21,634,020 | -0.31(-7.79%) |
May 23, 2022 | 4.023 | 4.028 | 3.820 | 3.944 | 12,820,771 | -0.09(-2.21%) |
May 20, 2022 | 4.142 | 4.276 | 3.974 | 4.033 | 18,209,330 | +0.01(+0.25%) |
May 19, 2022 | 3.964 | 4.122 | 3.885 | 4.023 | 30,707,434 | +0.00(+0.00%) |
May 18, 2022 | 3.914 | 4.122 | 3.904 | 4.023 | 23,754,762 | -0.03(-0.73%) |
May 17, 2022 | 4.331 | 4.375 | 3.885 | 4.053 | 21,606,984 | -0.06(-1.45%) |
May 16, 2022 | 4.142 | 4.266 | 4.043 | 4.113 | 12,422,435 | +0.05(+1.22%) |
May 13, 2022 | 3.924 | 4.113 | 3.924 | 4.063 | 11,416,999 | +0.21(+5.40%) |
May 12, 2022 | 3.686 | 3.919 | 3.488 | 3.855 | 17,441,136 | +0.17(+4.57%) |
May 11, 2022 | 3.795 | 4.013 | 3.667 | 3.686 | 16,654,148 | -0.11(-2.87%) |
May 10, 2022 | 3.964 | 3.984 | 3.657 | 3.795 | 17,165,716 | +0.03(+0.79%) |
May 09, 2022 | 3.865 | 3.870 | 3.657 | 3.766 | 15,494,996 | -0.22(-5.47%) |
May 06, 2022 | 4.152 | 4.152 | 3.895 | 3.984 | 12,376,911 | -0.22(-5.19%) |
May 05, 2022 | 4.360 | 4.400 | 4.103 | 4.202 | 10,056,484 | -0.31(-6.81%) |
May 04, 2022 | 4.231 | 4.539 | 4.192 | 4.509 | 11,732,883 | +0.11(+2.48%) |
May 03, 2022 | 4.449 | 4.578 | 4.340 | 4.400 | 10,329,762 | -0.02(-0.45%) |